CIMB Group Holdings Berhad (KLSE:CIMB)
Malaysia · Delayed Price · Currency is MYR 7.95
-0.03 (-0.38%)
At close: Aug 21, 2026
KLSE:CIMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 7.96 | 7.98 | 7.93 | 7.95 | 7.95 | -0.38% | 3,554,200 |
| Aug 20, 2026 | 7.93 | 8.00 | 7.91 | 7.98 | 7.98 | 0.88% | 6,574,000 |
| Aug 19, 2026 | 7.96 | 7.97 | 7.90 | 7.91 | 7.91 | -0.50% | 8,666,400 |
| Aug 18, 2026 | 7.87 | 7.96 | 7.84 | 7.95 | 7.95 | 1.02% | 5,296,300 |
| Aug 17, 2026 | 7.95 | 7.95 | 7.80 | 7.87 | 7.87 | -1.01% | 22,459,500 |
| Aug 14, 2026 | 7.94 | 7.99 | 7.93 | 7.95 | 7.95 | - | 4,211,800 |
| Aug 13, 2026 | 7.98 | 7.98 | 7.92 | 7.95 | 7.95 | 0.38% | 11,344,500 |
| Aug 12, 2026 | 7.89 | 7.92 | 7.83 | 7.92 | 7.92 | 0.38% | 7,208,700 |
| Aug 11, 2026 | 7.92 | 7.93 | 7.83 | 7.89 | 7.89 | -0.38% | 4,125,300 |
| Aug 10, 2026 | 7.94 | 7.96 | 7.91 | 7.92 | 7.92 | -0.25% | 2,347,400 |
| Aug 7, 2026 | 7.97 | 7.97 | 7.88 | 7.94 | 7.94 | -0.38% | 6,658,400 |
| Aug 6, 2026 | 8.01 | 8.02 | 7.90 | 7.97 | 7.97 | -0.50% | 7,652,000 |
| Aug 5, 2026 | 8.04 | 8.09 | 8.00 | 8.01 | 8.01 | -0.25% | 9,770,900 |
| Aug 4, 2026 | 8.01 | 8.07 | 7.98 | 8.03 | 8.03 | 0.25% | 7,866,500 |
| Aug 3, 2026 | 7.88 | 8.03 | 7.83 | 8.01 | 8.01 | 1.52% | 12,535,300 |
| Jul 31, 2026 | 7.83 | 7.89 | 7.78 | 7.89 | 7.89 | 0.77% | 25,322,200 |
| Jul 30, 2026 | 7.81 | 7.83 | 7.76 | 7.83 | 7.83 | 0.26% | 9,592,300 |
| Jul 29, 2026 | 7.76 | 7.83 | 7.76 | 7.81 | 7.81 | 0.64% | 7,425,300 |
| Jul 28, 2026 | 7.80 | 7.80 | 7.70 | 7.76 | 7.76 | -0.51% | 10,444,600 |
| Jul 27, 2026 | 7.70 | 7.82 | 7.70 | 7.80 | 7.80 | 1.56% | 7,377,900 |
| Jul 24, 2026 | 7.70 | 7.72 | 7.63 | 7.68 | 7.68 | -0.65% | 8,281,900 |
| Jul 23, 2026 | 7.66 | 7.75 | 7.66 | 7.73 | 7.73 | 0.91% | 6,933,100 |
| Jul 22, 2026 | 7.69 | 7.72 | 7.64 | 7.66 | 7.66 | -0.26% | 4,901,200 |
| Jul 21, 2026 | 7.75 | 7.78 | 7.63 | 7.68 | 7.68 | -0.90% | 9,457,600 |
| Jul 20, 2026 | 7.80 | 7.83 | 7.72 | 7.75 | 7.75 | -0.90% | 4,140,700 |
| Jul 17, 2026 | 7.69 | 7.84 | 7.66 | 7.82 | 7.82 | 1.56% | 12,302,900 |
| Jul 16, 2026 | 7.73 | 7.78 | 7.69 | 7.70 | 7.70 | -0.13% | 4,363,300 |
| Jul 15, 2026 | 7.77 | 7.84 | 7.68 | 7.71 | 7.71 | -0.77% | 9,379,700 |
| Jul 14, 2026 | 7.69 | 7.78 | 7.67 | 7.77 | 7.77 | 1.04% | 11,622,700 |
| Jul 13, 2026 | 7.64 | 7.73 | 7.61 | 7.69 | 7.69 | 0.65% | 6,388,500 |
| Jul 10, 2026 | 7.60 | 7.67 | 7.60 | 7.64 | 7.64 | 0.53% | 11,823,900 |
| Jul 9, 2026 | 7.64 | 7.66 | 7.58 | 7.60 | 7.60 | -0.52% | 14,252,000 |
| Jul 8, 2026 | 7.64 | 7.67 | 7.60 | 7.64 | 7.64 | 0.53% | 5,866,000 |
| Jul 7, 2026 | 7.61 | 7.62 | 7.57 | 7.60 | 7.60 | -0.13% | 7,948,100 |
| Jul 6, 2026 | 7.62 | 7.63 | 7.58 | 7.61 | 7.61 | 0.13% | 4,000,700 |
| Jul 3, 2026 | 7.46 | 7.62 | 7.46 | 7.60 | 7.60 | 2.01% | 5,873,900 |
| Jul 2, 2026 | 7.42 | 7.48 | 7.42 | 7.45 | 7.45 | 0.40% | 9,562,100 |
| Jul 1, 2026 | 7.43 | 7.47 | 7.42 | 7.42 | 7.42 | 0.13% | 7,162,500 |
| Jun 30, 2026 | 7.45 | 7.50 | 7.41 | 7.41 | 7.41 | -0.54% | 14,561,200 |
| Jun 29, 2026 | 7.42 | 7.49 | 7.39 | 7.45 | 7.45 | 0.54% | 8,156,300 |
| Jun 26, 2026 | 7.40 | 7.44 | 7.38 | 7.41 | 7.41 | 0.27% | 12,150,100 |
| Jun 25, 2026 | 7.46 | 7.49 | 7.39 | 7.39 | 7.39 | -0.54% | 8,523,300 |
| Jun 24, 2026 | 7.50 | 7.54 | 7.43 | 7.43 | 7.43 | -0.67% | 11,645,800 |
| Jun 23, 2026 | 7.67 | 7.67 | 7.48 | 7.48 | 7.48 | -1.97% | 10,294,800 |
| Jun 22, 2026 | 7.65 | 7.68 | 7.61 | 7.63 | 7.63 | -0.26% | 4,900,100 |
| Jun 19, 2026 | 7.78 | 7.79 | 7.60 | 7.65 | 7.65 | -1.67% | 17,472,000 |
| Jun 18, 2026 | 7.82 | 7.92 | 7.73 | 7.78 | 7.78 | - | 13,115,900 |
| Jun 16, 2026 | 7.71 | 7.80 | 7.65 | 7.78 | 7.78 | 1.17% | 18,951,500 |
| Jun 15, 2026 | 7.44 | 7.72 | 7.43 | 7.69 | 7.69 | 4.06% | 14,882,000 |
| Jun 12, 2026 | 7.35 | 7.41 | 7.32 | 7.39 | 7.39 | 1.23% | 9,108,000 |